Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 50.32 | 50.41 | 50.24 | 50.36 | 50.36 | 751,523 |
May 14, 2024 | 49.98 | 50.05 | 49.93 | 50.01 | 50.01 | 665,200 |
May 13, 2024 | 49.96 | 49.98 | 49.86 | 49.87 | 49.87 | 766,500 |
May 10, 2024 | 49.90 | 49.94 | 49.82 | 49.87 | 49.87 | 725,300 |
May 09, 2024 | 49.90 | 50.03 | 49.86 | 49.97 | 49.97 | 805,400 |
May 08, 2024 | 49.90 | 49.98 | 49.90 | 49.93 | 49.93 | 969,800 |
May 07, 2024 | 49.98 | 50.15 | 49.97 | 50.01 | 50.01 | 2,177,600 |
May 06, 2024 | 49.93 | 49.99 | 49.90 | 49.98 | 49.98 | 747,800 |
May 03, 2024 | 49.95 | 49.98 | 49.75 | 49.87 | 49.87 | 668,500 |
May 02, 2024 | 49.41 | 49.63 | 49.35 | 49.62 | 49.62 | 1,187,400 |
May 01, 2024 | 49.27 | 49.55 | 49.22 | 49.36 | 49.36 | 2,143,400 |
May 01, 2024 | 0.185 Dividend | |||||
Apr 30, 2024 | 49.44 | 49.51 | 49.33 | 49.36 | 49.17 | 1,031,800 |
Apr 29, 2024 | 49.57 | 49.61 | 49.49 | 49.59 | 49.40 | 1,248,800 |
Apr 26, 2024 | 49.45 | 49.49 | 49.39 | 49.42 | 49.23 | 1,377,200 |
Apr 25, 2024 | 49.16 | 49.30 | 49.08 | 49.29 | 49.11 | 721,200 |
Apr 24, 2024 | 49.46 | 49.47 | 49.29 | 49.39 | 49.20 | 701,700 |
Apr 23, 2024 | 49.43 | 49.68 | 49.38 | 49.55 | 49.36 | 718,100 |
Apr 22, 2024 | 49.37 | 49.48 | 49.36 | 49.47 | 49.28 | 947,900 |
Apr 19, 2024 | 49.47 | 49.47 | 49.35 | 49.38 | 49.19 | 908,800 |
Apr 18, 2024 | 49.43 | 49.45 | 49.28 | 49.32 | 49.14 | 829,900 |
Apr 17, 2024 | 49.42 | 49.48 | 49.32 | 49.43 | 49.24 | 1,528,800 |
Apr 16, 2024 | 49.16 | 49.25 | 49.09 | 49.21 | 49.03 | 1,809,900 |
Apr 15, 2024 | 49.54 | 49.54 | 49.27 | 49.33 | 49.15 | 1,772,300 |
Apr 12, 2024 | 49.82 | 49.83 | 49.72 | 49.74 | 49.55 | 577,400 |
Apr 11, 2024 | 49.79 | 49.82 | 49.55 | 49.64 | 49.45 | 990,200 |
Apr 10, 2024 | 49.94 | 49.94 | 49.64 | 49.68 | 49.49 | 1,289,200 |
Apr 09, 2024 | 50.21 | 50.32 | 50.21 | 50.28 | 50.09 | 909,800 |
Apr 08, 2024 | 50.06 | 50.15 | 50.01 | 50.08 | 49.89 | 1,638,100 |
Apr 05, 2024 | 50.10 | 50.23 | 50.06 | 50.09 | 49.90 | 1,171,000 |
Apr 04, 2024 | 50.33 | 50.34 | 50.17 | 50.26 | 50.07 | 742,200 |
Apr 03, 2024 | 50.05 | 50.26 | 49.98 | 50.20 | 50.01 | 830,500 |
Apr 02, 2024 | 50.05 | 50.18 | 49.95 | 50.18 | 49.99 | 688,400 |
Apr 01, 2024 | 50.43 | 50.43 | 50.17 | 50.21 | 50.02 | 793,300 |
Apr 01, 2024 | 0.185 Dividend | |||||
Mar 28, 2024 | 50.76 | 50.86 | 50.73 | 50.77 | 50.40 | 719,600 |
Mar 27, 2024 | 50.59 | 50.82 | 50.58 | 50.81 | 50.44 | 729,800 |
Mar 26, 2024 | 50.55 | 50.58 | 50.48 | 50.55 | 50.18 | 3,428,700 |
Mar 25, 2024 | 50.68 | 50.68 | 50.53 | 50.55 | 50.18 | 806,500 |
Mar 22, 2024 | 50.77 | 50.77 | 50.65 | 50.69 | 50.32 | 884,800 |
Mar 21, 2024 | 50.57 | 50.63 | 50.49 | 50.54 | 50.17 | 997,400 |
Mar 20, 2024 | 50.40 | 50.53 | 50.27 | 50.48 | 50.11 | 1,189,600 |
Mar 19, 2024 | 50.33 | 50.46 | 50.31 | 50.40 | 50.03 | 787,900 |
Mar 18, 2024 | 50.32 | 50.36 | 50.26 | 50.28 | 49.91 | 925,600 |
Mar 15, 2024 | 50.33 | 50.38 | 50.25 | 50.32 | 49.95 | 747,900 |
Mar 14, 2024 | 50.49 | 50.49 | 50.30 | 50.33 | 49.96 | 741,200 |
Mar 13, 2024 | 50.66 | 50.74 | 50.60 | 50.61 | 50.24 | 1,020,900 |
Mar 12, 2024 | 50.72 | 50.75 | 50.61 | 50.67 | 50.30 | 724,700 |
Mar 11, 2024 | 50.81 | 50.89 | 50.75 | 50.81 | 50.44 | 1,058,200 |
Mar 08, 2024 | 50.82 | 50.91 | 50.76 | 50.80 | 50.43 | 783,400 |
Mar 07, 2024 | 50.78 | 50.78 | 50.64 | 50.74 | 50.37 | 720,400 |
Mar 06, 2024 | 50.62 | 50.75 | 50.61 | 50.63 | 50.26 | 745,400 |
Mar 05, 2024 | 50.50 | 50.61 | 50.45 | 50.53 | 50.16 | 795,500 |
Mar 04, 2024 | 50.30 | 50.36 | 50.24 | 50.30 | 49.93 | 1,208,400 |
Mar 01, 2024 | 50.10 | 50.44 | 49.96 | 50.41 | 50.04 | 1,218,600 |
Mar 01, 2024 | 0.184 Dividend | |||||
Feb 29, 2024 | 50.32 | 50.49 | 50.27 | 50.33 | 49.78 | 1,520,200 |
Feb 28, 2024 | 50.25 | 50.31 | 50.18 | 50.29 | 49.74 | 976,900 |
Feb 27, 2024 | 50.28 | 50.36 | 50.23 | 50.25 | 49.70 | 972,000 |
Feb 26, 2024 | 50.42 | 50.42 | 50.22 | 50.31 | 49.76 | 930,500 |
Feb 23, 2024 | 50.32 | 50.47 | 50.29 | 50.42 | 49.87 | 924,500 |
Feb 22, 2024 | 50.31 | 50.36 | 50.24 | 50.29 | 49.74 | 765,100 |
Feb 21, 2024 | 50.37 | 50.38 | 50.19 | 50.25 | 49.70 | 866,400 |
Feb 20, 2024 | 50.36 | 50.40 | 50.24 | 50.34 | 49.79 | 737,100 |
Feb 16, 2024 | 50.17 | 50.25 | 50.12 | 50.20 | 49.65 | 705,100 |
Feb 15, 2024 | 50.45 | 50.46 | 50.29 | 50.38 | 49.83 | 2,624,400 |
Feb 14, 2024 | 50.10 | 50.25 | 50.09 | 50.22 | 49.67 | 1,021,300 |
Feb 13, 2024 | 50.12 | 50.17 | 50.00 | 50.05 | 49.50 | 1,146,800 |
Feb 12, 2024 | 50.49 | 50.51 | 50.38 | 50.48 | 49.92 | 901,300 |
Feb 09, 2024 | 50.42 | 50.48 | 50.37 | 50.46 | 49.90 | 888,900 |
Feb 08, 2024 | 50.59 | 50.60 | 50.46 | 50.50 | 49.94 | 1,624,200 |
Feb 07, 2024 | 50.69 | 50.84 | 50.65 | 50.67 | 50.11 | 1,180,800 |
Feb 06, 2024 | 50.63 | 50.89 | 50.60 | 50.80 | 50.24 | 737,000 |
Feb 05, 2024 | 50.68 | 50.68 | 50.48 | 50.57 | 50.01 | 758,700 |
Feb 02, 2024 | 50.89 | 50.99 | 50.81 | 50.95 | 50.39 | 1,112,300 |
Feb 01, 2024 | 51.27 | 51.44 | 51.14 | 51.32 | 50.76 | 1,530,700 |
Feb 01, 2024 | 0.177 Dividend | |||||
Jan 31, 2024 | 51.24 | 51.35 | 51.06 | 51.19 | 50.45 | 1,426,700 |
Jan 30, 2024 | 51.02 | 51.06 | 50.85 | 51.05 | 50.31 | 981,000 |
Jan 29, 2024 | 50.91 | 50.99 | 50.84 | 50.94 | 50.21 | 1,134,100 |
Jan 26, 2024 | 50.86 | 50.86 | 50.73 | 50.75 | 50.02 | 1,828,200 |
Jan 25, 2024 | 50.80 | 50.87 | 50.73 | 50.85 | 50.12 | 2,279,200 |
Jan 24, 2024 | 50.87 | 50.88 | 50.57 | 50.60 | 49.87 | 921,600 |
Jan 23, 2024 | 50.70 | 50.70 | 50.58 | 50.65 | 49.92 | 812,400 |
Jan 22, 2024 | 50.87 | 50.89 | 50.76 | 50.78 | 50.05 | 1,031,600 |
Jan 19, 2024 | 50.62 | 50.70 | 50.50 | 50.68 | 49.95 | 782,600 |
Jan 18, 2024 | 50.78 | 50.79 | 50.60 | 50.66 | 49.93 | 944,000 |
Jan 17, 2024 | 50.71 | 50.77 | 50.58 | 50.71 | 49.98 | 843,200 |
Jan 16, 2024 | 51.04 | 51.08 | 50.75 | 50.82 | 50.09 | 1,020,500 |
Jan 12, 2024 | 51.25 | 51.35 | 51.10 | 51.24 | 50.50 | 3,610,300 |
Jan 11, 2024 | 50.85 | 51.15 | 50.72 | 51.10 | 50.36 | 1,046,300 |
Jan 10, 2024 | 51.00 | 51.06 | 50.82 | 50.85 | 50.12 | 1,068,100 |
Jan 09, 2024 | 50.78 | 50.91 | 50.75 | 50.87 | 50.14 | 3,118,500 |
Jan 08, 2024 | 50.62 | 50.89 | 50.59 | 50.83 | 50.10 | 1,778,200 |
Jan 05, 2024 | 50.58 | 50.91 | 50.55 | 50.55 | 49.82 | 2,009,800 |
Jan 04, 2024 | 50.70 | 50.79 | 50.66 | 50.71 | 49.98 | 1,188,200 |
Jan 03, 2024 | 50.71 | 50.97 | 50.64 | 50.92 | 50.19 | 1,561,800 |
Jan 02, 2024 | 50.97 | 51.08 | 50.96 | 51.01 | 50.27 | 1,620,400 |
Dec 29, 2023 | 51.28 | 51.37 | 51.21 | 51.26 | 50.52 | 1,443,000 |
Dec 28, 2023 | 51.41 | 51.48 | 51.34 | 51.37 | 50.63 | 697,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |